PharmaCorp Rx Inc. (TSXV:PCRX)
Canada · Delayed Price · Currency is CAD 0.4750
0.00 (0.00%)
Oct 1, 2025, 11:59 AM EDT
PharmaCorp Rx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.56% | 25,200 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 243,000 |
| Sep 26, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 13,500 |
| Sep 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 29,500 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 794 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 18,500 |
| Sep 22, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 14,400 |
| Sep 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.26% | 1,000 |
| Sep 18, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 13,000 |
| Sep 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 500 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 21,000 |
| Sep 15, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 49,500 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 2,000 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 16,000 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 29,134 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 11,000 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 31,000 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 5,952 |
| Sep 4, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 47,750 |
| Sep 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 19,885 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 2,500 |
| Aug 29, 2025 | 0.48 | 0.50 | 0.45 | 0.49 | 0.49 | - | 62,500 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 22,000 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 23,000 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 7,500 |
| Aug 21, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 3.19% | 87,250 |
| Aug 20, 2025 | 0.50 | 0.52 | 0.47 | 0.47 | 0.47 | -6.00% | 13,485 |
| Aug 19, 2025 | 0.50 | 0.54 | 0.49 | 0.50 | 0.50 | 2.04% | 103,440 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 6,500 |
| Aug 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.13% | 10,114 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 10,000 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.09% | 7,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 16,000 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.13% | 7,000 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 25,500 |
| Aug 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 28,500 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -1.04% | 39,000 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 31,300 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 3,000 |
| Jul 31, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 33,000 |
| Jul 30, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 6.82% | 51,000 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -3.30% | 199,011 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 12,000 |
| Jul 25, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -5.21% | 32,500 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,100 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 9,694 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -7.69% | 31,000 |
| Jul 21, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 2,100 |